111.22
-1.17(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 111 | 112.39 | 112.39 | 115.8 | 111 | 5,025 |
| January 12, 2026 | 115.11 | 111.5 | 111.5 | 115.99 | 109.35 | 14,696 |
| January 09, 2026 | 120.78 | 117.22 | 117.22 | 121.97 | 117 | 9,569 |
| January 08, 2026 | 119.52 | 120.79 | 120.79 | 124 | 119.01 | 15,631 |
| January 07, 2026 | 119.38 | 120.27 | 120.27 | 122 | 118.52 | 6,508 |
| January 06, 2026 | 120.11 | 119.38 | 119.38 | 121.88 | 118.51 | 8,783 |
| January 05, 2026 | 123 | 120.25 | 120.25 | 123 | 120.15 | 7,540 |
| January 02, 2026 | 123 | 120.91 | 120.91 | 123 | 119.51 | 7,543 |
| January 01, 2026 | 122.83 | 121.51 | 121.51 | 123.73 | 120.54 | 6,582 |
| December 31, 2025 | 122.12 | 120.83 | 120.83 | 122.47 | 120 | 5,848 |
| December 30, 2025 | 120.23 | 122.11 | 122.11 | 123 | 120.23 | 6,861 |
| December 29, 2025 | 123.97 | 120.23 | 120.23 | 124.47 | 119.02 | 9,017 |
| December 26, 2025 | 121.1 | 123.22 | 123.22 | 124.98 | 121.1 | 13,468 |
| December 24, 2025 | 123.1 | 121.81 | 121.81 | 124 | 121.61 | 1,988 |
| December 23, 2025 | 124.5 | 123.39 | 123.39 | 124.5 | 121.9 | 3,597 |
| December 22, 2025 | 120.23 | 123.44 | 123.44 | 124.08 | 120.23 | 2,815 |
| December 19, 2025 | 122.23 | 122.81 | 122.81 | 123.5 | 120.81 | 2,985 |
| December 18, 2025 | 122 | 122.23 | 122.23 | 123.85 | 121.05 | 8,311 |
| December 17, 2025 | 122.46 | 122.91 | 122.91 | 126.8 | 122.46 | 2,424 |
| December 16, 2025 | 124 | 122.46 | 122.46 | 125.6 | 122.4 | 3,975 |
| December 15, 2025 | 124.34 | 123.99 | 123.99 | 126.39 | 123.71 | 7,321 |
| December 12, 2025 | 124.04 | 124.34 | 124.34 | 125.74 | 123.5 | 5,615 |
| December 11, 2025 | 125.01 | 124.43 | 124.43 | 126.74 | 123.23 | 5,640 |
| December 10, 2025 | 124.82 | 123.59 | 123.59 | 127.27 | 123.15 | 7,758 |
| December 09, 2025 | 126.5 | 124.76 | 124.76 | 126.5 | 121.68 | 8,278 |
| December 08, 2025 | 123.7 | 124.56 | 124.56 | 128.19 | 121.01 | 16,076 |
| December 05, 2025 | 129.76 | 124.38 | 124.38 | 130.84 | 123.5 | 32,232 |
| December 04, 2025 | 129.1 | 129.76 | 129.76 | 132.25 | 128.5 | 12,950 |
| December 03, 2025 | 130.5 | 129.1 | 129.1 | 132.47 | 128.61 | 9,028 |
| December 02, 2025 | 132 | 130.84 | 130.84 | 134.88 | 130 | 12,905 |
| December 01, 2025 | 134.8 | 132.7 | 132.7 | 136.41 | 132 | 10,190 |
| November 28, 2025 | 133.01 | 133.8 | 133.8 | 135.89 | 132.3 | 6,110 |
| November 27, 2025 | 134.4 | 133.46 | 133.46 | 134.88 | 132.31 | 8,555 |
| November 26, 2025 | 133 | 133.72 | 133.72 | 134.87 | 131.1 | 12,364 |
| November 25, 2025 | 132.9 | 132.54 | 132.54 | 134.23 | 129.12 | 17,408 |
| November 24, 2025 | 138.12 | 132.05 | 132.05 | 139.7 | 130.51 | 31,560 |
| November 21, 2025 | 134.4 | 137.44 | 137.44 | 138.67 | 134.4 | 35,549 |
| November 19, 2025 | 138.4 | 138.08 | 138.08 | 139.9 | 135.1 | 45,256 |
| November 18, 2025 | 131.2 | 136.34 | 136.34 | 137.8 | 131.2 | 36,308 |
| November 17, 2025 | 134.4 | 133.09 | 133.09 | 134.4 | 132.47 | 13,746 |
| November 14, 2025 | 132.01 | 132.46 | 132.46 | 134.39 | 131.81 | 8,430 |
| November 13, 2025 | 131 | 132.74 | 132.74 | 133.98 | 130.5 | 20,720 |
| November 12, 2025 | 133 | 130.47 | 130.47 | 133 | 128.39 | 33,453 |
| November 11, 2025 | 134.46 | 132.6 | 132.6 | 134.49 | 131.25 | 10,552 |
| November 10, 2025 | 132 | 133.8 | 133.8 | 138 | 130.5 | 49,009 |
| November 07, 2025 | 129.99 | 131.17 | 131.17 | 132.98 | 129 | 23,193 |
| November 06, 2025 | 132.07 | 132.12 | 132.12 | 133.63 | 132 | 11,099 |
| November 04, 2025 | 132.02 | 132.97 | 132.97 | 133.99 | 132.02 | 20,359 |
| November 03, 2025 | 136.16 | 131.9 | 131.9 | 138.51 | 131.51 | 46,157 |
| October 31, 2025 | 132 | 136.15 | 136.15 | 141.69 | 132 | 184,235 |
| October 30, 2025 | 132.3 | 132.14 | 132.14 | 133.2 | 131.22 | 10,425 |
| October 29, 2025 | 130.85 | 132.49 | 132.49 | 133 | 130.85 | 7,818 |
| October 28, 2025 | 133.94 | 130.85 | 130.85 | 134.78 | 129.5 | 16,408 |
| October 27, 2025 | 133.25 | 133.94 | 133.94 | 135.45 | 131.1 | 25,264 |
| October 24, 2025 | 132 | 133.25 | 133.25 | 135 | 132 | 12,017 |
| October 23, 2025 | 134.98 | 133.15 | 133.15 | 138.4 | 131.79 | 56,643 |
| October 21, 2025 | 129.1 | 132.27 | 132.27 | 133.74 | 129 | 13,834 |
| October 20, 2025 | 131.88 | 130.64 | 130.64 | 133.08 | 130 | 12,753 |
| October 17, 2025 | 134.3 | 131.88 | 131.88 | 135.27 | 130.2 | 10,681 |
| October 16, 2025 | 129.9 | 133.73 | 133.73 | 139.8 | 127.32 | 62,341 |